DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,768.70
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 7,997.70 8,004.52 7,997.66 8,004.52 0.0K
09:31 8,006.58 8,006.58 8,001.81 8,001.81 0.0K
09:32 8,001.17 8,001.17 7,993.50 7,997.05 0.0K
09:33 7,998.59 7,998.59 7,996.67 7,996.95 0.0K
09:34 7,995.43 8,002.46 7,995.40 8,000.17 0.0K
09:35 7,998.84 7,998.84 7,991.26 7,993.56 0.0K
09:36 7,992.14 7,996.50 7,992.14 7,994.99 0.0K
09:37 7,995.88 7,998.11 7,994.12 7,998.11 0.0K
09:38 7,998.00 7,998.22 7,994.99 7,996.18 0.0K
09:39 7,996.25 7,997.91 7,996.16 7,996.16 0.0K
09:40 7,995.10 7,995.10 7,992.44 7,992.63 0.0K
09:41 7,993.07 7,997.11 7,993.07 7,997.11 0.0K
09:42 7,997.56 7,999.88 7,997.16 7,999.88 0.0K
09:43 8,000.06 8,002.21 7,997.94 8,002.21 0.0K
09:44 8,003.28 8,004.94 8,002.71 8,004.15 0.0K
09:45 8,004.70 8,004.70 8,001.82 8,004.35 0.0K
09:46 8,005.21 8,006.01 8,002.00 8,003.06 0.0K
09:47 8,002.51 8,004.23 8,002.51 8,003.29 0.0K
09:48 8,003.68 8,003.68 8,001.13 8,001.15 0.0K
09:49 8,001.68 8,002.34 8,001.25 8,002.34 0.0K
09:50 8,003.96 8,005.27 8,002.35 8,002.35 0.0K
09:51 8,000.49 8,000.98 7,997.67 7,997.67 0.0K
09:52 7,997.54 8,001.67 7,997.11 8,001.67 0.0K
09:53 8,002.94 8,003.89 8,001.82 8,001.82 0.0K
09:54 8,001.71 8,009.85 8,001.71 8,009.85 0.0K
09:55 8,009.89 8,011.83 8,008.92 8,010.18 0.0K
09:56 8,010.07 8,011.14 8,008.34 8,008.34 0.0K
09:57 8,008.46 8,010.50 8,008.46 8,010.41 0.0K
09:58 8,010.09 8,010.09 8,003.67 8,005.08 0.0K
09:59 8,005.49 8,007.62 8,005.44 8,007.62 0.0K
10:00 8,011.12 8,011.12 8,007.76 8,008.49 0.0K
10:01 8,007.68 8,007.68 8,003.13 8,003.96 0.0K
10:02 8,003.21 8,011.81 8,003.11 8,010.42 0.0K
10:03 8,010.81 8,010.98 8,005.91 8,006.42 0.0K
10:04 8,005.65 8,007.53 8,004.67 8,007.53 0.0K
10:05 8,007.99 8,007.99 8,004.80 8,007.50 0.0K
10:06 8,006.81 8,008.17 8,003.67 8,003.67 0.0K
10:07 8,003.58 8,003.58 7,994.50 7,994.54 0.0K
10:08 7,994.70 7,999.62 7,994.70 7,999.62 0.0K
10:09 8,000.85 8,002.19 7,999.79 8,000.51 0.0K
10:10 8,000.70 8,000.70 7,996.02 7,997.34 0.0K
10:11 7,997.59 8,000.98 7,997.43 8,000.22 0.0K
10:12 7,999.99 7,999.99 7,996.53 7,996.53 0.0K
10:13 7,994.67 7,998.56 7,993.81 7,998.44 0.0K
10:14 7,998.70 8,000.05 7,998.58 7,999.31 0.0K
10:15 7,998.98 8,001.49 7,998.98 8,001.49 0.0K
10:16 8,001.54 8,002.99 7,999.95 7,999.95 0.0K
10:17 8,000.00 8,000.00 7,995.82 7,995.82 0.0K
10:18 7,996.11 7,997.46 7,996.01 7,996.60 0.0K
10:19 7,996.60 7,998.53 7,993.67 7,993.67 0.0K
10:20 7,993.39 7,993.68 7,983.84 7,983.84 0.0K
10:21 7,983.18 7,983.18 7,979.84 7,981.31 0.0K
10:22 7,980.95 7,981.22 7,977.26 7,978.16 0.0K
10:23 7,978.50 7,983.83 7,978.29 7,983.83 0.0K
10:24 7,983.78 7,984.21 7,981.78 7,981.85 0.0K
10:25 7,981.94 7,985.22 7,981.71 7,983.53 0.0K
10:26 7,983.47 7,985.23 7,982.62 7,985.23 0.0K
10:27 7,985.19 7,985.30 7,980.55 7,981.46 0.0K
10:28 7,981.44 7,982.75 7,978.31 7,978.31 0.0K
10:29 7,978.47 7,980.86 7,978.47 7,980.86 0.0K
10:30 7,980.99 7,984.00 7,980.44 7,980.60 0.0K
10:31 7,979.00 7,979.00 7,975.77 7,976.31 0.0K
10:32 7,976.45 7,982.05 7,976.45 7,982.05 0.0K
10:33 7,982.38 7,982.93 7,982.06 7,982.83 0.0K
10:34 7,982.93 7,984.51 7,982.41 7,983.35 0.0K
10:35 7,982.66 7,982.66 7,979.46 7,979.46 0.0K
10:36 7,980.48 7,983.85 7,979.66 7,983.85 0.0K
10:37 7,988.76 7,989.78 7,982.91 7,983.25 0.0K
10:38 7,983.47 7,983.47 7,981.79 7,981.79 0.0K
10:39 7,981.72 7,982.18 7,981.43 7,981.72 0.0K
10:40 7,981.69 7,984.25 7,981.69 7,983.18 0.0K
10:41 7,981.66 7,981.98 7,978.49 7,978.49 0.0K
10:42 7,978.76 7,980.89 7,978.04 7,980.89 0.0K
10:43 7,981.47 7,982.82 7,981.47 7,982.46 0.0K
10:44 7,982.69 7,985.66 7,982.12 7,985.66 0.0K
10:45 7,985.28 7,986.09 7,983.03 7,984.71 0.0K
10:46 7,984.84 7,984.84 7,980.55 7,980.59 0.0K
10:47 7,980.16 7,982.88 7,980.16 7,982.88 0.0K
10:48 7,982.87 7,988.45 7,982.73 7,988.45 0.0K
10:49 7,989.18 7,992.57 7,989.18 7,992.57 0.0K
10:50 7,992.73 7,994.10 7,992.49 7,994.10 0.0K
10:51 7,994.40 7,994.44 7,993.10 7,994.35 0.0K
10:52 7,993.88 7,996.61 7,993.57 7,994.36 0.0K
10:53 7,994.12 7,994.12 7,985.20 7,986.82 0.0K
10:54 7,986.29 7,991.58 7,986.24 7,991.58 0.0K
10:55 7,993.48 7,993.48 7,992.05 7,992.05 0.0K
10:56 7,991.86 7,992.12 7,990.58 7,990.84 0.0K
10:57 7,991.15 7,991.37 7,990.59 7,990.92 0.0K
10:58 7,990.76 7,990.85 7,989.19 7,989.19 0.0K
10:59 7,988.78 7,988.78 7,983.99 7,985.91 0.0K
11:00 7,985.93 7,987.23 7,984.14 7,984.17 0.0K
11:01 7,982.64 7,982.64 7,979.09 7,979.09 0.0K
11:02 7,979.61 7,979.61 7,967.11 7,967.11 0.0K
11:03 7,967.43 7,967.50 7,962.24 7,962.24 0.0K
11:04 7,962.07 7,962.11 7,957.07 7,959.11 0.0K
11:05 7,959.24 7,961.46 7,959.24 7,960.75 0.0K
11:06 7,960.45 7,962.96 7,960.00 7,961.10 0.0K
11:07 7,960.71 7,961.10 7,958.35 7,959.73 0.0K
11:08 7,959.53 7,959.96 7,957.82 7,957.82 0.0K
11:09 7,957.01 7,959.78 7,957.01 7,959.78 0.0K
11:10 7,959.77 7,959.77 7,957.98 7,957.98 0.0K
11:11 7,958.05 7,960.11 7,958.05 7,960.11 0.0K
11:12 7,960.40 7,961.00 7,958.75 7,958.87 0.0K
11:13 7,958.93 7,960.51 7,958.88 7,960.51 0.0K
11:14 7,960.90 7,965.22 7,960.90 7,964.03 0.0K
11:15 7,964.08 7,965.56 7,964.08 7,964.84 0.0K
11:16 7,965.08 7,968.89 7,964.28 7,968.89 0.0K
11:17 7,968.91 7,969.50 7,968.38 7,969.50 0.0K
11:18 7,969.60 7,970.06 7,968.99 7,969.93 0.0K
11:19 7,970.26 7,972.04 7,969.73 7,971.84 0.0K
11:20 7,971.99 7,971.99 7,967.73 7,967.73 0.0K
11:21 7,967.55 7,967.55 7,966.33 7,967.40 0.0K
11:22 7,967.26 7,967.26 7,962.81 7,962.81 0.0K
11:23 7,962.87 7,968.94 7,962.87 7,968.94 0.0K
11:24 7,970.67 7,977.22 7,970.67 7,976.09 0.0K
11:25 7,975.89 7,975.89 7,973.37 7,973.94 0.0K
11:26 7,973.80 7,974.66 7,971.71 7,974.66 0.0K
11:27 7,974.94 7,975.38 7,973.54 7,973.54 0.0K
11:28 7,973.95 7,976.44 7,973.95 7,976.44 0.0K
11:29 7,977.09 7,978.36 7,977.09 7,978.36 0.0K
11:30 7,977.72 7,979.41 7,976.85 7,979.02 0.0K
11:31 7,979.05 7,979.05 7,976.02 7,976.02 0.0K
11:32 7,976.11 7,976.49 7,974.88 7,974.90 0.0K
11:33 7,975.47 7,977.50 7,975.30 7,977.50 0.0K
11:34 7,977.74 7,977.74 7,976.90 7,976.90 0.0K
11:35 7,976.91 7,980.99 7,976.91 7,980.99 0.0K
11:36 7,980.86 7,982.69 7,980.86 7,982.69 0.0K
11:37 7,982.51 7,983.02 7,981.80 7,983.02 0.0K
11:38 7,983.01 7,984.50 7,983.01 7,984.25 0.0K
11:39 7,984.49 7,989.23 7,984.49 7,988.26 0.0K
11:40 7,988.40 7,992.45 7,988.40 7,992.37 0.0K
11:41 7,992.43 7,992.44 7,991.44 7,991.46 0.0K
11:42 7,989.23 7,989.91 7,989.09 7,989.09 0.0K
11:43 7,988.94 7,989.06 7,987.79 7,987.88 0.0K
11:44 7,987.81 7,988.09 7,986.89 7,986.89 0.0K
11:45 7,986.95 7,987.07 7,985.47 7,985.53 0.0K
11:46 7,984.89 7,984.89 7,983.67 7,983.83 0.0K
11:47 7,983.90 7,984.19 7,982.41 7,982.83 0.0K
11:48 7,982.78 7,985.22 7,982.78 7,984.58 0.0K
11:49 7,984.48 7,984.76 7,984.05 7,984.76 0.0K
11:50 7,984.52 7,984.72 7,983.91 7,984.14 0.0K
11:51 7,984.14 7,985.34 7,984.14 7,985.26 0.0K
11:52 7,985.54 7,985.77 7,982.39 7,982.39 0.0K
11:53 7,982.13 7,982.20 7,980.83 7,980.88 0.0K
11:54 7,980.76 7,980.76 7,974.11 7,976.20 0.0K
11:55 7,976.30 7,977.60 7,976.30 7,977.60 0.0K
11:56 7,977.56 7,977.57 7,976.46 7,976.46 0.0K
11:57 7,975.54 7,976.31 7,975.26 7,976.18 0.0K
11:58 7,975.97 7,977.00 7,975.59 7,977.00 0.0K
11:59 7,976.98 7,977.09 7,976.24 7,976.54 0.0K
12:00 7,976.92 7,979.27 7,976.92 7,979.27 0.0K
12:01 7,979.27 7,979.91 7,979.27 7,979.66 0.0K
12:02 7,979.71 7,979.73 7,975.40 7,976.40 0.0K
12:03 7,976.47 7,977.24 7,976.47 7,977.24 0.0K
12:04 7,977.36 7,979.40 7,977.36 7,979.40 0.0K
12:05 7,979.66 7,979.66 7,976.16 7,976.57 0.0K
12:06 7,977.09 7,978.60 7,977.09 7,977.18 0.0K
12:07 7,976.91 7,976.91 7,975.78 7,976.27 0.0K
12:08 7,976.98 7,976.98 7,976.03 7,976.14 0.0K
12:09 7,976.16 7,976.83 7,975.62 7,976.49 0.0K
12:10 7,976.64 7,979.39 7,976.64 7,979.39 0.0K
12:11 7,980.16 7,982.50 7,980.16 7,981.68 0.0K
12:12 7,981.83 7,983.53 7,981.83 7,983.53 0.0K
12:13 7,983.62 7,987.90 7,983.62 7,987.90 0.0K
12:14 7,987.56 7,987.65 7,986.28 7,986.28 0.0K
12:15 7,984.96 7,984.96 7,983.78 7,984.38 0.0K
12:16 7,984.74 7,985.17 7,983.89 7,984.25 0.0K
12:17 7,982.74 7,983.28 7,980.99 7,980.99 0.0K
12:18 7,981.85 7,982.12 7,980.70 7,980.70 0.0K
12:19 7,980.36 7,980.36 7,979.20 7,979.53 0.0K
12:20 7,979.23 7,979.23 7,973.72 7,973.72 0.0K
12:21 7,973.38 7,973.90 7,970.62 7,973.90 0.0K
12:22 7,974.50 7,975.32 7,973.86 7,973.97 0.0K
12:23 7,973.98 7,975.09 7,973.32 7,973.32 0.0K
12:24 7,973.27 7,973.27 7,968.76 7,968.98 0.0K
12:25 7,968.09 7,968.09 7,967.01 7,967.23 0.0K
12:26 7,967.15 7,967.15 7,964.60 7,965.96 0.0K
12:27 7,966.06 7,966.06 7,958.99 7,959.05 0.0K
12:28 7,958.86 7,960.01 7,957.80 7,959.28 0.0K
12:29 7,958.73 7,958.73 7,953.17 7,953.87 0.0K
12:30 7,952.71 7,952.72 7,951.45 7,951.64 0.0K
12:31 7,951.53 7,951.77 7,947.38 7,951.77 0.0K
12:32 7,951.47 7,952.24 7,950.16 7,950.16 0.0K
12:33 7,949.73 7,949.79 7,946.74 7,946.90 0.0K
12:34 7,946.89 7,948.43 7,946.09 7,948.18 0.0K
12:35 7,948.23 7,948.23 7,946.97 7,946.97 0.0K
12:36 7,946.13 7,946.13 7,944.42 7,945.76 0.0K
12:37 7,945.74 7,945.74 7,937.24 7,937.24 0.0K
12:38 7,937.15 7,937.15 7,933.37 7,934.94 0.0K
12:39 7,935.76 7,935.81 7,933.82 7,933.82 0.0K
12:40 7,933.95 7,935.78 7,932.40 7,933.91 0.0K
12:41 7,933.36 7,936.23 7,933.22 7,933.90 0.0K
12:42 7,932.10 7,932.10 7,925.37 7,926.76 0.0K
12:43 7,927.59 7,933.62 7,927.59 7,933.62 0.0K
12:44 7,933.53 7,934.40 7,933.34 7,933.92 0.0K
12:45 7,934.35 7,934.35 7,932.11 7,932.90 0.0K
12:46 7,933.39 7,936.37 7,932.83 7,935.75 0.0K
12:47 7,935.02 7,935.38 7,933.93 7,935.38 0.0K
12:48 7,934.74 7,934.74 7,932.56 7,934.14 0.0K
12:49 7,933.91 7,934.26 7,932.94 7,932.94 0.0K
12:50 7,930.78 7,932.27 7,929.47 7,932.27 0.0K
12:51 7,933.31 7,935.65 7,933.31 7,935.01 0.0K
12:52 7,936.79 7,940.12 7,936.79 7,939.39 0.0K
12:53 7,938.87 7,939.71 7,938.52 7,939.71 0.0K
12:54 7,940.69 7,940.84 7,936.43 7,936.43 0.0K
12:55 7,936.53 7,938.57 7,936.48 7,937.82 0.0K
12:56 7,937.59 7,942.04 7,937.59 7,942.04 0.0K
12:57 7,943.90 7,943.90 7,942.11 7,942.37 0.0K
12:58 7,942.20 7,943.82 7,942.16 7,943.82 0.0K
12:59 7,944.50 7,945.53 7,943.16 7,943.38 0.0K
13:00 7,942.97 7,942.97 7,937.81 7,937.86 0.0K
13:01 7,935.26 7,936.37 7,932.77 7,935.93 0.0K
13:02 7,935.83 7,938.60 7,935.39 7,936.02 0.0K
13:03 7,936.20 7,936.53 7,934.96 7,934.96 0.0K
13:04 7,933.78 7,933.78 7,930.05 7,930.60 0.0K
13:05 7,930.65 7,932.97 7,930.65 7,932.97 0.0K
13:06 7,932.95 7,934.85 7,932.95 7,934.81 0.0K
13:07 7,935.09 7,937.01 7,935.09 7,936.52 0.0K
13:08 7,936.85 7,936.85 7,935.73 7,935.73 0.0K
13:09 7,935.81 7,938.72 7,934.72 7,934.72 0.0K
13:10 7,934.02 7,934.02 7,925.60 7,925.60 0.0K
13:11 7,925.00 7,926.60 7,924.31 7,924.31 0.0K
13:12 7,923.85 7,924.13 7,922.09 7,922.39 0.0K
13:13 7,922.14 7,922.81 7,922.06 7,922.69 0.0K
13:14 7,922.46 7,922.67 7,921.93 7,922.21 0.0K
13:15 7,922.25 7,922.26 7,918.63 7,920.30 0.0K
13:16 7,920.31 7,921.38 7,920.02 7,921.00 0.0K
13:17 7,921.15 7,922.09 7,921.15 7,921.95 0.0K
13:18 7,921.32 7,922.77 7,921.22 7,922.77 0.0K
13:19 7,922.88 7,923.06 7,922.16 7,923.05 0.0K
13:20 7,922.91 7,927.82 7,922.91 7,927.22 0.0K
13:21 7,927.40 7,927.40 7,921.69 7,921.69 0.0K
13:22 7,921.56 7,922.60 7,920.47 7,921.95 0.0K
13:23 7,922.05 7,922.65 7,922.01 7,922.05 0.0K
13:24 7,921.80 7,921.80 7,918.71 7,918.71 0.0K
13:25 7,918.50 7,918.69 7,916.90 7,917.61 0.0K
13:26 7,918.41 7,919.38 7,917.45 7,917.45 0.0K
13:27 7,917.26 7,920.06 7,917.26 7,920.06 0.0K
13:28 7,920.48 7,920.57 7,919.62 7,919.71 0.0K
13:29 7,919.40 7,922.22 7,919.40 7,922.22 0.0K
13:30 7,921.58 7,921.58 7,915.44 7,915.44 0.0K
13:31 7,914.40 7,914.40 7,907.85 7,907.85 0.0K
13:32 7,907.83 7,907.96 7,907.15 7,907.45 0.0K
13:33 7,907.41 7,909.59 7,906.51 7,909.59 0.0K
13:34 7,909.46 7,910.09 7,909.37 7,909.37 0.0K
13:35 7,909.32 7,909.89 7,908.29 7,909.23 0.0K
13:36 7,909.13 7,914.10 7,909.13 7,914.10 0.0K
13:37 7,914.56 7,916.30 7,914.56 7,916.30 0.0K
13:38 7,916.41 7,916.41 7,913.26 7,913.26 0.0K
13:39 7,912.48 7,912.55 7,911.04 7,911.04 0.0K
13:40 7,911.00 7,911.00 7,908.71 7,908.84 0.0K
13:41 7,907.21 7,907.94 7,906.22 7,907.94 0.0K
13:42 7,907.95 7,907.98 7,906.86 7,906.86 0.0K
13:43 7,906.86 7,913.92 7,906.86 7,913.88 0.0K
13:44 7,914.21 7,919.93 7,914.21 7,919.93 0.0K
13:45 7,919.36 7,919.36 7,915.88 7,915.88 0.0K
13:46 7,916.37 7,916.37 7,914.75 7,915.46 0.0K
13:47 7,915.19 7,915.58 7,913.36 7,913.36 0.0K
13:48 7,913.48 7,913.48 7,907.67 7,907.67 0.0K
13:49 7,906.88 7,907.36 7,906.26 7,907.36 0.0K
13:50 7,907.35 7,909.02 7,907.29 7,908.32 0.0K
13:51 7,908.15 7,909.29 7,907.73 7,907.76 0.0K
13:52 7,907.89 7,907.89 7,904.36 7,904.36 0.0K
13:53 7,904.30 7,904.96 7,903.08 7,903.08 0.0K
13:54 7,902.89 7,902.89 7,900.58 7,901.17 0.0K
13:55 7,902.02 7,904.86 7,902.02 7,903.47 0.0K
13:56 7,903.64 7,906.92 7,903.64 7,906.92 0.0K
13:57 7,906.82 7,909.30 7,906.82 7,908.79 0.0K
13:58 7,908.89 7,912.26 7,908.89 7,912.26 0.0K
13:59 7,912.20 7,915.02 7,912.20 7,915.02 0.0K
14:00 7,915.01 7,915.36 7,913.24 7,913.33 0.0K
14:01 7,913.07 7,913.58 7,912.29 7,912.29 0.0K
14:02 7,911.23 7,911.23 7,908.87 7,909.48 0.0K
14:03 7,910.41 7,913.93 7,910.41 7,913.93 0.0K
14:04 7,913.62 7,919.37 7,913.62 7,919.11 0.0K
14:05 7,919.16 7,919.53 7,919.01 7,919.38 0.0K
14:06 7,918.57 7,922.38 7,918.40 7,922.38 0.0K
14:07 7,922.90 7,922.90 7,917.56 7,917.69 0.0K
14:08 7,917.56 7,917.56 7,916.46 7,916.71 0.0K
14:09 7,916.51 7,917.22 7,913.97 7,917.05 0.0K
14:10 7,916.98 7,917.07 7,916.48 7,916.75 0.0K
14:11 7,916.87 7,918.67 7,916.87 7,917.05 0.0K
14:12 7,917.07 7,917.07 7,915.12 7,915.53 0.0K
14:13 7,915.44 7,915.49 7,912.34 7,912.34 0.0K
14:14 7,912.40 7,913.33 7,912.40 7,913.17 0.0K
14:15 7,913.40 7,913.99 7,912.55 7,912.70 0.0K
14:16 7,912.76 7,913.15 7,909.75 7,910.00 0.0K
14:17 7,910.36 7,913.32 7,910.36 7,913.26 0.0K
14:18 7,913.07 7,916.14 7,912.92 7,916.14 0.0K
14:19 7,916.20 7,916.24 7,913.99 7,914.24 0.0K
14:20 7,914.44 7,914.69 7,914.35 7,914.41 0.0K
14:21 7,914.78 7,915.44 7,914.78 7,915.44 0.0K
14:22 7,915.79 7,917.61 7,915.39 7,917.61 0.0K
14:23 7,919.14 7,920.35 7,919.09 7,920.25 0.0K
14:24 7,919.71 7,920.76 7,919.58 7,920.76 0.0K
14:25 7,920.91 7,923.52 7,920.91 7,922.69 0.0K
14:26 7,922.78 7,923.80 7,922.61 7,923.80 0.0K
14:27 7,924.61 7,927.69 7,924.61 7,927.69 0.0K
14:28 7,927.70 7,928.69 7,927.70 7,928.53 0.0K
14:29 7,928.65 7,928.65 7,927.29 7,928.55 0.0K
14:30 7,927.29 7,927.29 7,920.82 7,921.62 0.0K
14:31 7,921.74 7,925.23 7,921.74 7,925.23 0.0K
14:32 7,924.78 7,925.73 7,924.77 7,925.55 0.0K
14:33 7,925.57 7,925.57 7,922.78 7,922.93 0.0K
14:34 7,922.82 7,922.82 7,920.55 7,920.82 0.0K
14:35 7,920.82 7,921.01 7,914.04 7,914.04 0.0K
14:36 7,913.79 7,916.36 7,913.79 7,916.36 0.0K
14:37 7,916.51 7,919.00 7,916.29 7,919.00 0.0K
14:38 7,919.06 7,921.41 7,919.06 7,921.23 0.0K
14:39 7,921.04 7,921.49 7,920.43 7,920.43 0.0K
14:40 7,920.02 7,921.56 7,919.84 7,921.56 0.0K
14:41 7,921.74 7,922.00 7,920.21 7,920.21 0.0K
14:42 7,920.35 7,923.33 7,920.35 7,923.33 0.0K
14:43 7,923.38 7,924.68 7,922.32 7,922.32 0.0K
14:44 7,922.38 7,922.38 7,921.23 7,921.33 0.0K
14:45 7,922.16 7,923.04 7,922.16 7,922.56 0.0K
14:46 7,922.44 7,922.44 7,917.80 7,917.80 0.0K
14:47 7,917.08 7,919.92 7,917.08 7,919.92 0.0K
14:48 7,920.08 7,927.73 7,920.08 7,927.63 0.0K
14:49 7,927.86 7,928.29 7,926.38 7,926.49 0.0K
14:50 7,926.44 7,926.44 7,925.10 7,925.38 0.0K
14:51 7,925.33 7,927.29 7,925.28 7,927.29 0.0K
14:52 7,927.71 7,931.28 7,927.71 7,930.71 0.0K
14:53 7,930.90 7,931.01 7,929.35 7,929.35 0.0K
14:54 7,929.17 7,929.90 7,928.16 7,929.86 0.0K
14:55 7,929.23 7,929.23 7,927.84 7,927.84 0.0K
14:56 7,927.77 7,927.81 7,924.62 7,924.87 0.0K
14:57 7,923.47 7,923.47 7,918.36 7,918.36 0.0K
14:58 7,918.34 7,918.69 7,917.96 7,918.52 0.0K
14:59 7,918.59 7,918.68 7,914.03 7,914.06 0.0K
15:00 7,915.01 7,917.64 7,915.01 7,916.83 0.0K
15:01 7,916.93 7,918.22 7,916.86 7,917.94 0.0K
15:02 7,917.87 7,919.73 7,917.87 7,919.73 0.0K
15:03 7,921.46 7,925.98 7,921.46 7,925.98 0.0K
15:04 7,925.91 7,934.21 7,925.91 7,934.21 0.0K
15:05 7,933.75 7,933.77 7,930.12 7,930.12 0.0K
15:06 7,930.06 7,931.78 7,929.75 7,930.52 0.0K
15:07 7,930.49 7,930.49 7,929.28 7,929.98 0.0K
15:08 7,930.02 7,933.53 7,929.75 7,933.53 0.0K
15:09 7,933.43 7,933.55 7,932.91 7,933.14 0.0K
15:10 7,932.93 7,932.93 7,932.55 7,932.65 0.0K
15:11 7,932.65 7,932.65 7,929.69 7,931.30 0.0K
15:12 7,931.35 7,933.92 7,931.35 7,933.92 0.0K
15:13 7,935.24 7,935.85 7,933.77 7,934.29 0.0K
15:14 7,934.13 7,934.56 7,933.28 7,933.60 0.0K
15:15 7,932.28 7,932.58 7,930.85 7,930.96 0.0K
15:16 7,930.93 7,932.07 7,930.76 7,932.07 0.0K
15:17 7,931.90 7,933.86 7,931.90 7,933.86 0.0K
15:18 7,934.17 7,936.58 7,934.17 7,936.58 0.0K
15:19 7,936.70 7,937.35 7,936.57 7,937.35 0.0K
15:20 7,938.05 7,939.43 7,937.29 7,939.38 0.0K
15:21 7,938.47 7,940.26 7,938.40 7,939.52 0.0K
15:22 7,939.38 7,942.54 7,939.38 7,941.38 0.0K
15:23 7,941.58 7,942.12 7,940.31 7,940.69 0.0K
15:24 7,940.77 7,941.05 7,940.59 7,940.59 0.0K
15:25 7,940.49 7,941.81 7,940.49 7,941.22 0.0K
15:26 7,941.11 7,942.21 7,941.11 7,942.15 0.0K
15:27 7,942.36 7,943.29 7,942.36 7,942.50 0.0K
15:28 7,942.32 7,943.75 7,942.32 7,942.78 0.0K
15:29 7,942.92 7,942.96 7,940.17 7,940.17 0.0K
15:30 7,940.65 7,940.65 7,935.22 7,935.22 0.0K
15:31 7,935.07 7,947.24 7,935.07 7,947.24 0.0K
15:32 7,947.43 7,947.85 7,942.99 7,942.99 0.0K
15:33 7,942.96 7,942.96 7,938.56 7,940.01 0.0K
15:34 7,939.37 7,939.37 7,937.74 7,937.74 0.0K
15:35 7,937.40 7,937.40 7,929.93 7,929.93 0.0K
15:36 7,929.74 7,929.74 7,927.26 7,928.22 0.0K
15:37 7,928.95 7,931.25 7,928.91 7,931.25 0.0K
15:38 7,931.21 7,933.44 7,931.21 7,933.44 0.0K
15:39 7,933.03 7,933.03 7,930.45 7,932.74 0.0K
15:40 7,932.63 7,933.17 7,930.94 7,933.17 0.0K
15:41 7,934.77 7,935.00 7,932.81 7,935.00 0.0K
15:42 7,937.16 7,937.31 7,935.13 7,936.52 0.0K
15:43 7,936.61 7,936.72 7,934.95 7,935.36 0.0K
15:44 7,935.31 7,936.75 7,935.26 7,935.76 0.0K
15:45 7,936.31 7,936.51 7,933.36 7,934.36 0.0K
15:46 7,934.37 7,938.48 7,934.37 7,934.68 0.0K
15:47 7,933.49 7,933.74 7,931.51 7,933.74 0.0K
15:48 7,933.75 7,936.51 7,933.75 7,934.71 0.0K
15:49 7,935.46 7,936.50 7,935.04 7,935.04 0.0K
15:50 7,936.92 7,940.22 7,935.07 7,935.07 0.0K
15:51 7,935.05 7,936.29 7,930.35 7,930.35 0.0K
15:52 7,928.57 7,932.88 7,928.57 7,932.88 0.0K
15:53 7,933.86 7,935.33 7,933.20 7,933.22 0.0K
15:54 7,932.97 7,933.63 7,926.96 7,926.96 0.0K
15:55 7,926.45 7,933.23 7,924.25 7,933.23 0.0K
15:56 7,932.94 7,934.31 7,931.99 7,932.92 0.0K
15:57 7,931.78 7,932.36 7,930.77 7,930.77 0.0K
15:58 7,930.55 7,930.55 7,929.42 7,930.25 0.0K
15:59 7,931.32 7,934.38 7,928.83 7,932.90 0.0K
16:00 7,932.96 7,932.96 7,932.87 7,932.87 0.0K
16:01 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:02 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:03 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:04 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:05 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:06 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:07 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:08 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:09 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:10 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:11 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:12 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:13 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:14 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:15 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:16 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:17 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:18 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:19 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
16:20 7,932.87 7,932.87 7,932.87 7,932.87 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし